Nusa Konstruksi Enjiniring Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 143.00 | 145.00 | 133.00 | 135.00 | 135.00 | 35,745,400 |
| 2023-05-02 | 140.00 | 143.00 | 136.00 | 143.00 | 143.00 | 19,455,900 |
| 2023-04-28 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 42,623,800 |
| 2023-04-27 | 134.00 | 144.00 | 131.00 | 140.00 | 140.00 | 71,519,400 |
| 2023-04-26 | 126.00 | 142.00 | 126.00 | 134.00 | 134.00 | 71,367,200 |
| 2023-04-18 | 125.00 | 131.00 | 124.00 | 126.00 | 126.00 | 26,644,700 |
| 2023-04-17 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 22,688,000 |
| 2023-04-14 | 124.00 | 133.00 | 121.00 | 126.00 | 126.00 | 77,627,700 |
| 2023-04-13 | 114.00 | 141.00 | 114.00 | 124.00 | 124.00 | 151,533,000 |
| 2023-04-12 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 44,622,000 |
| 2023-04-11 | 114.00 | 118.00 | 108.00 | 110.00 | 110.00 | 50,553,700 |
| 2023-04-10 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 14,583,000 |
| 2023-04-06 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 19,021,000 |
| 2023-04-05 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 24,972,300 |
| 2023-04-04 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 15,328,200 |
| 2023-04-03 | 121.00 | 122.00 | 117.00 | 121.00 | 121.00 | 20,844,800 |
| 2023-03-31 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 17,504,800 |
| 2023-03-30 | 119.00 | 122.00 | 117.00 | 121.00 | 121.00 | 18,825,600 |
| 2023-03-29 | 119.00 | 120.00 | 114.00 | 119.00 | 119.00 | 50,647,700 |
| 2023-03-28 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 54,070,500 |
| 2023-03-27 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 23,174,600 |
| 2023-03-24 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 33,241,400 |
| 2023-03-21 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 19,785,400 |
| 2023-03-20 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 16,678,800 |
| 2023-03-17 | 108.00 | 114.00 | 107.00 | 112.00 | 112.00 | 29,555,800 |
| 2023-03-16 | 105.00 | 108.00 | 101.00 | 107.00 | 107.00 | 52,674,300 |
| 2023-03-15 | 111.00 | 115.00 | 107.00 | 107.00 | 107.00 | 38,611,600 |
| 2023-03-14 | 123.00 | 124.00 | 115.00 | 115.00 | 115.00 | 29,911,700 |
| 2023-03-13 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 14,577,400 |
| 2023-03-10 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 11,266,500 |
| 2023-03-09 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 21,598,500 |
| 2023-03-08 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 46,810,500 |
| 2023-03-07 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 40,132,300 |
| 2023-03-06 | 126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 13,820,400 |
| 2023-03-03 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 17,152,700 |
| 2023-03-02 | 126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 23,677,000 |
| 2023-03-01 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 51,259,300 |
| 2023-02-28 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 41,025,000 |
| 2023-02-27 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 13,035,300 |
| 2023-02-24 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 19,679,100 |
| 2023-02-23 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 22,550,400 |
| 2023-02-22 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 64,116,100 |
| 2023-02-21 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 45,020,400 |
| 2023-02-20 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 10,534,200 |
| 2023-02-17 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 11,481,200 |
| 2023-02-16 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 22,571,300 |
| 2023-02-15 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 54,518,200 |
| 2023-02-14 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 41,842,400 |
| 2023-02-13 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 14,682,100 |
| 2023-02-10 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | 16,221,100 |
| 2023-02-09 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | 22,596,300 |
| 2023-02-08 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 21,124,800 |
| 2023-02-07 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 25,019,400 |
| 2023-02-06 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 24,953,500 |
| 2023-02-03 | 131.00 | 137.00 | 129.00 | 133.00 | 133.00 | 40,797,900 |
| 2023-02-02 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 13,341,400 |
| 2023-02-01 | 128.00 | 132.00 | 125.00 | 129.00 | 129.00 | 11,006,700 |
| 2023-01-31 | 133.00 | 136.00 | 124.00 | 128.00 | 128.00 | 26,326,100 |
| 2023-01-30 | 124.00 | 136.00 | 124.00 | 133.00 | 133.00 | 37,015,000 |
| 2023-01-27 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | 8,039,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.